Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.31 | 27.68 | 27.31 | 27.61 | 496,477 | +0.36(+1.32%) |
Jan 30, 2019 | 26.83 | 27.31 | 26.77 | 27.25 | 264,956 | +0.52(+1.93%) |
Jan 29, 2019 | 26.96 | 26.97 | 26.64 | 26.74 | 254,367 | -0.27(-1.01%) |
Jan 28, 2019 | 26.90 | 27.03 | 26.77 | 27.01 | 315,669 | -0.24(-0.89%) |
Jan 25, 2019 | 27.06 | 27.31 | 26.98 | 27.25 | 477,979 | +0.48(+1.78%) |
Jan 24, 2019 | 26.52 | 26.85 | 26.52 | 26.77 | 150,798 | +0.29(+1.10%) |
Jan 23, 2019 | 26.62 | 26.80 | 26.21 | 26.48 | 420,449 | +0.01(+0.04%) |
Jan 22, 2019 | 26.85 | 26.86 | 26.34 | 26.47 | 253,211 | -0.55(-2.05%) |
Jan 18, 2019 | 26.79 | 27.12 | 26.67 | 27.03 | 464,608 | +0.35(+1.31%) |
Jan 17, 2019 | 26.40 | 26.80 | 26.28 | 26.68 | 408,589 | +0.22(+0.85%) |
Jan 16, 2019 | 26.52 | 26.69 | 26.41 | 26.45 | 410,114 | -0.01(-0.04%) |
Jan 15, 2019 | 26.01 | 26.49 | 26.01 | 26.46 | 273,738 | +0.52(+1.99%) |
Jan 14, 2019 | 26.00 | 26.14 | 25.90 | 25.95 | 269,190 | -0.31(-1.18%) |
Jan 11, 2019 | 26.11 | 26.32 | 26.07 | 26.26 | 279,567 | -0.08(-0.30%) |
Jan 10, 2019 | 25.93 | 26.34 | 25.76 | 26.34 | 401,641 | +0.31(+1.20%) |
Jan 09, 2019 | 25.91 | 26.16 | 25.86 | 26.03 | 455,453 | +0.24(+0.94%) |
Jan 08, 2019 | 25.68 | 25.79 | 25.30 | 25.78 | 625,239 | +0.33(+1.30%) |
Jan 07, 2019 | 24.97 | 25.59 | 24.97 | 25.45 | 405,348 | +0.58(+2.35%) |
Jan 04, 2019 | 24.08 | 25.02 | 24.08 | 24.87 | 334,596 | +1.06(+4.45%) |
Jan 03, 2019 | 24.35 | 24.49 | 23.78 | 23.81 | 1,242,245 | -0.72(-2.93%) |
Jan 02, 2019 | 24.14 | 24.68 | 24.14 | 24.53 | 2,008,048 | -0.02(-0.08%) |
Dec 31, 2018 | 24.48 | 24.70 | 24.30 | 24.55 | 632,368 | +0.05(+0.20%) |
Dec 28, 2018 | 24.38 | 24.67 | 24.04 | 24.50 | 425,007 | +0.27(+1.12%) |
Dec 27, 2018 | 23.61 | 24.24 | 23.33 | 24.23 | 481,440 | +0.21(+0.89%) |
Dec 26, 2018 | 22.84 | 24.05 | 22.83 | 24.01 | 663,879 | +1.25(+5.51%) |
Dec 24, 2018 | 22.92 | 23.23 | 22.67 | 22.76 | 711,980 | -0.43(-1.84%) |
Dec 21, 2018 | 23.97 | 24.06 | 23.10 | 23.19 | 1,029,399 | -0.77(-3.21%) |
Dec 20, 2018 | 24.31 | 24.48 | 23.60 | 23.96 | 1,246,736 | -0.52(-2.11%) |
Dec 19, 2018 | 24.93 | 25.32 | 24.20 | 24.47 | 699,522 | -0.48(-1.91%) |
Dec 18, 2018 | 25.08 | 25.29 | 24.75 | 24.95 | 499,404 | +0.06(+0.24%) |
Dec 17, 2018 | 25.37 | 25.62 | 24.75 | 24.89 | 473,944 | -0.71(-2.77%) |
Dec 14, 2018 | 25.79 | 26.03 | 25.56 | 25.60 | 259,312 | -0.57(-2.19%) |
Dec 13, 2018 | 26.46 | 26.59 | 26.04 | 26.17 | 205,963 | -0.20(-0.77%) |
Dec 12, 2018 | 26.40 | 26.73 | 26.31 | 26.38 | 192,301 | +0.34(+1.31%) |
Dec 11, 2018 | 26.32 | 26.43 | 25.83 | 26.04 | 340,340 | +0.10(+0.38%) |
Dec 10, 2018 | 25.67 | 26.02 | 25.44 | 25.94 | 364,645 | +0.25(+0.98%) |
Dec 07, 2018 | 26.51 | 26.61 | 25.57 | 25.69 | 306,731 | -0.90(-3.40%) |
Dec 06, 2018 | 25.99 | 26.59 | 25.83 | 26.59 | 489,711 | +0.15(+0.55%) |
Dec 04, 2018 | 27.46 | 27.51 | 26.44 | 26.44 | 244,706 | -1.13(-4.09%) |
Dec 03, 2018 | 27.62 | 27.62 | 27.32 | 27.57 | 381,785 | +0.53(+1.98%) |
Nov 30, 2018 | 26.88 | 27.10 | 26.74 | 27.04 | 175,994 | +0.15(+0.54%) |
Nov 29, 2018 | 26.78 | 27.08 | 26.61 | 26.89 | 687,649 | +0.00(+0.00%) |
Nov 28, 2018 | 26.17 | 26.91 | 26.08 | 26.89 | 425,448 | +0.90(+3.48%) |
Nov 27, 2018 | 25.97 | 26.11 | 25.83 | 25.99 | 231,701 | -0.13(-0.48%) |
Nov 26, 2018 | 25.82 | 26.14 | 25.74 | 26.11 | 312,215 | +0.50(+1.94%) |
Nov 23, 2018 | 25.32 | 25.81 | 25.32 | 25.62 | 41,247 | +0.11(+0.42%) |
Nov 21, 2018 | 25.51 | 25.51 | 25.51 | 0 | +0.31(+1.23%) | |
Nov 20, 2018 | 25.00 | 25.51 | 24.74 | 25.20 | 886,587 | -0.21(-0.84%) |
Nov 19, 2018 | 26.39 | 26.43 | 25.37 | 25.41 | 303,584 | -1.08(-4.07%) |
Nov 16, 2018 | 26.25 | 26.59 | 26.20 | 26.49 | 200,373 | +0.05(+0.18%) |
Nov 15, 2018 | 25.70 | 26.52 | 25.70 | 26.44 | 300,703 | +0.62(+2.41%) |
Nov 14, 2018 | 26.32 | 26.42 | 25.77 | 25.82 | 176,487 | -0.34(-1.30%) |
Nov 13, 2018 | 26.17 | 26.55 | 26.04 | 26.16 | 156,022 | +0.08(+0.30%) |
Nov 12, 2018 | 26.90 | 26.90 | 26.05 | 26.08 | 323,470 | -0.93(-3.45%) |
Nov 09, 2018 | 27.33 | 27.33 | 26.73 | 27.02 | 140,919 | -0.49(-1.77%) |
Nov 08, 2018 | 27.64 | 27.77 | 27.42 | 27.50 | 288,241 | -0.20(-0.74%) |
Nov 07, 2018 | 27.25 | 27.71 | 27.23 | 27.71 | 472,854 | +0.73(+2.70%) |
Nov 06, 2018 | 26.86 | 27.09 | 26.76 | 26.98 | 1,107,974 | +0.15(+0.54%) |
Nov 05, 2018 | 27.04 | 27.04 | 26.57 | 26.83 | 907,693 | -0.16(-0.58%) |
Nov 02, 2018 | 27.17 | 27.41 | 26.77 | 26.99 | 694,311 | -0.02(-0.07%) |